Wintrust Financial Corp (NQ: WTFC )

90.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 28.69 29.49 28.44 28.96 201,128 +0.03(+0.09%)
Dec 28, 2007 29.42 30.08 28.93 28.93 114,203 -0.68(-2.30%)
Dec 27, 2007 30.74 31.07 29.62 29.62 138,157 -1.35(-4.37%)
Dec 26, 2007 30.92 31.23 30.38 30.97 222,859 +0.11(+0.37%)
Dec 24, 2007 30.13 30.92 30.13 30.86 75,669 +0.66(+2.17%)
Dec 21, 2007 28.93 30.31 28.84 30.20 555,424 +1.56(+5.43%)
Dec 20, 2007 28.83 28.86 28.08 28.65 312,435 -0.08(-0.27%)
Dec 19, 2007 29.48 29.64 28.42 28.72 361,508 -0.93(-3.13%)
Dec 18, 2007 28.14 29.88 28.14 29.65 598,184 +1.43(+5.08%)
Dec 17, 2007 28.44 29.06 28.22 28.22 364,884 -0.45(-1.59%)
Dec 14, 2007 29.06 29.41 28.60 28.67 372,163 -0.76(-2.58%)
Dec 13, 2007 29.41 29.63 28.81 29.43 333,880 -0.29(-0.97%)
Dec 12, 2007 30.15 30.75 29.35 29.72 271,258 -0.10(-0.32%)
Dec 11, 2007 31.45 31.89 29.79 29.82 280,772 -1.83(-5.77%)
Dec 10, 2007 31.24 31.93 31.15 31.64 262,462 +0.40(+1.29%)
Dec 07, 2007 31.67 31.77 31.04 31.24 403,090 -0.51(-1.60%)
Dec 06, 2007 30.85 31.75 30.38 31.75 530,133 +0.78(+2.51%)
Dec 05, 2007 30.82 30.99 30.37 30.97 321,399 +0.67(+2.22%)
Dec 04, 2007 30.04 30.49 29.93 30.30 267,766 -0.08(-0.26%)
Dec 03, 2007 30.79 31.09 30.25 30.38 247,778 -0.50(-1.61%)
Nov 30, 2007 30.80 32.07 30.65 30.87 395,642 +0.47(+1.55%)
Nov 29, 2007 30.42 30.67 30.00 30.40 350,840 -0.15(-0.49%)
Nov 28, 2007 28.97 30.58 28.94 30.55 490,343 +1.96(+6.85%)
Nov 27, 2007 28.18 28.81 27.81 28.59 352,133 +0.61(+2.19%)
Nov 26, 2007 29.42 29.42 27.89 27.98 191,155 -1.50(-5.10%)
Nov 23, 2007 28.85 29.83 28.79 29.48 139,054 +0.81(+2.84%)
Nov 21, 2007 28.72 29.61 28.55 28.67 293,372 -0.27(-0.94%)
Nov 20, 2007 28.69 29.38 28.00 28.94 222,052 +0.20(+0.70%)
Nov 19, 2007 29.72 29.72 28.42 28.74 275,991 -1.25(-4.17%)
Nov 16, 2007 30.29 30.53 29.41 29.99 209,891 -0.22(-0.72%)
Nov 15, 2007 30.98 31.43 29.89 30.21 355,128 -0.97(-3.11%)
Nov 14, 2007 32.40 33.07 31.00 31.18 335,679 -1.13(-3.49%)
Nov 13, 2007 31.16 32.44 31.07 32.31 312,071 +1.37(+4.44%)
Nov 12, 2007 30.39 31.74 30.34 30.94 350,132 +0.57(+1.87%)
Nov 09, 2007 29.61 30.93 28.66 30.37 340,859 +0.40(+1.34%)
Nov 08, 2007 29.23 30.12 28.65 29.97 458,268 +0.96(+3.32%)
Nov 07, 2007 30.08 30.31 29.00 29.00 366,408 -1.48(-4.85%)
Nov 06, 2007 29.48 30.51 29.48 30.48 470,841 +1.01(+3.44%)
Nov 05, 2007 29.58 30.12 29.06 29.47 544,389 -0.59(-1.98%)
Nov 02, 2007 30.92 30.94 29.65 30.06 515,806 -0.55(-1.80%)
Nov 01, 2007 31.52 31.85 30.35 30.61 453,251 -1.50(-4.68%)
Oct 31, 2007 31.49 32.32 31.22 32.12 267,315 +0.80(+2.57%)
Oct 30, 2007 31.64 31.77 31.03 31.31 294,121 -0.56(-1.76%)
Oct 29, 2007 32.57 32.59 31.65 31.87 306,459 -0.59(-1.83%)
Oct 26, 2007 31.98 32.73 31.52 32.47 255,574 +0.96(+3.05%)
Oct 25, 2007 31.37 31.62 30.76 31.50 361,571 +0.16(+0.50%)
Oct 24, 2007 32.19 32.22 30.94 31.35 573,073 -1.06(-3.26%)
Oct 23, 2007 31.32 32.58 31.03 32.40 412,509 +1.01(+3.23%)
Oct 22, 2007 31.46 32.65 30.55 31.39 1,122,370 -2.12(-6.34%)
Oct 19, 2007 34.75 34.76 33.51 33.51 246,970 -1.15(-3.33%)
Oct 18, 2007 34.62 35.10 34.18 34.67 244,384 -0.66(-1.86%)
Oct 17, 2007 36.01 36.57 34.89 35.32 268,072 -0.35(-0.98%)
Oct 16, 2007 36.41 36.47 35.67 35.67 179,835 -0.89(-2.44%)
Oct 15, 2007 37.48 37.62 36.13 36.56 238,584 -0.99(-2.63%)
Oct 12, 2007 38.64 38.74 37.42 37.55 203,245 -1.14(-2.94%)
Oct 11, 2007 39.12 39.58 38.62 38.69 206,266 -0.60(-1.53%)
Oct 10, 2007 39.31 39.34 38.86 39.29 120,661 -0.13(-0.33%)
Oct 09, 2007 39.21 39.55 38.80 39.42 154,714 +0.28(+0.71%)
Oct 08, 2007 39.34 39.50 38.92 39.14 213,352 -0.35(-0.89%)
Oct 05, 2007 38.90 39.78 38.89 39.49 158,028 +0.73(+1.87%)
Oct 04, 2007 38.33 38.86 38.13 38.77 235,375 +0.46(+1.21%)
Oct 03, 2007 38.46 38.66 37.79 38.30 294,783 -0.30(-0.77%)
Oct 02, 2007 38.19 38.62 37.96 38.60 235,815 +0.44(+1.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.